ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005110/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241203,160205,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20241203,150206,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20241203,140202,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20241203,130206,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20241203,120213,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20241203,110205,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20241203,100159,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20241203,090158,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20241202,160155,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20241202,150159,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
20241202,140200,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241203 160205 58 100.00 KOSPI 유통업 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1782 20231211 -29.63 1031 20240307 21.63 1638 -23.44 20240319 1031 21.63 20240307 1782 -29.63 20231211 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
3 20241203 150206 58 100.00 KOSPI 유통업 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1782 20231211 -29.63 1031 20240307 21.63 1638 -23.44 20240319 1031 21.63 20240307 1782 -29.63 20231211 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
4 20241203 140202 58 100.00 KOSPI 유통업 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1782 20231211 -29.63 1031 20240307 21.63 1638 -23.44 20240319 1031 21.63 20240307 1782 -29.63 20231211 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
5 20241203 130206 58 100.00 KOSPI 유통업 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1782 20231211 -29.63 1031 20240307 21.63 1638 -23.44 20240319 1031 21.63 20240307 1782 -29.63 20231211 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
6 20241203 120213 58 100.00 KOSPI 유통업 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1782 20231211 -29.63 1031 20240307 21.63 1638 -23.44 20240319 1031 21.63 20240307 1782 -29.63 20231211 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
7 20241203 110205 58 100.00 KOSPI 유통업 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1782 20231211 -29.63 1031 20240307 21.63 1638 -23.44 20240319 1031 21.63 20240307 1782 -29.63 20231211 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
8 20241203 100159 58 100.00 KOSPI 유통업 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1782 20231211 -29.63 1031 20240307 21.63 1638 -23.44 20240319 1031 21.63 20240307 1782 -29.63 20231211 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
9 20241203 090158 58 100.00 KOSPI 유통업 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1782 20231211 -29.63 1031 20240307 21.63 1638 -23.44 20240319 1031 21.63 20240307 1782 -29.63 20231211 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
10 20241202 160155 58 100.00 KOSPI 유통업 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1782 20231211 -29.63 1031 20240307 21.63 1638 -23.44 20240319 1031 21.63 20240307 1782 -29.63 20231211 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
11 20241202 150159 58 100.00 KOSPI 유통업 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1782 20231211 -29.63 1031 20240307 21.63 1638 -23.44 20240319 1031 21.63 20240307 1782 -29.63 20231211 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N
12 20241202 140200 58 100.00 KOSPI 유통업 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1782 20231211 -29.63 1031 20240307 21.63 1638 -23.44 20240319 1031 21.63 20240307 1782 -29.63 20231211 1031 21.63 20240307 0.00 N 005110 500 93 억 3121572 N N 0 N 00 N